178 lines
74 KiB
CSV
178 lines
74 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,160826,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4060,-90,5,-2.17,373240265,90491,141.57,4140,4185,4060,5390,2905,4150,4124.61,14.71,0,2127,4193,4171,4143,4121,4093,4182,4132,78,1240,500,2650,5,1,15604898,634,12.85,0.36,12,0.58,316.00,11352.00,6460,20230517,-37.15,3170,20221013,28.08,6460,-37.15,20230517,3330,21.92,20230425,6460,-37.15,20230517,3170,28.08,20221013,1.91,N,123700,500,78 억,,2295895,N,N,2,N,00,N
|
|
20230831,151036,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4110,-40,5,-0.96,309341755,74784,117.00,4140,4185,4070,5390,2905,4150,4136.47,14.71,0,-2577,4193,4171,4143,4121,4093,4182,4132,78,1240,500,2650,5,1,15604898,641,13.01,0.36,12,0.48,316.00,11352.00,6460,20230517,-36.38,3170,20221013,29.65,6460,-36.38,20230517,3330,23.42,20230425,6460,-36.38,20230517,3170,29.65,20221013,1.91,N,123700,500,78 억,,2295895,N,N,2,N,00,N
|
|
20230831,141140,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4095,-55,5,-1.33,263935810,63676,99.62,4140,4185,4095,5390,2905,4150,4144.98,14.71,0,-2713,4193,4171,4143,4121,4093,4182,4132,78,1240,500,2650,5,1,15604898,639,12.96,0.36,12,0.41,316.00,11352.00,6460,20230517,-36.61,3170,20221013,29.18,6460,-36.61,20230517,3330,22.97,20230425,6460,-36.61,20230517,3170,29.18,20221013,1.91,N,123700,500,78 억,,2295895,N,N,2,N,00,N
|
|
20230831,131104,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4140,-10,5,-0.24,200823910,48297,75.56,4140,4185,4115,5390,2905,4150,4158.10,14.71,0,-2641,4193,4171,4143,4121,4093,4182,4132,78,1240,500,2650,5,1,15604898,646,13.10,0.36,12,0.31,316.00,11352.00,6460,20230517,-35.91,3170,20221013,30.60,6460,-35.91,20230517,3330,24.32,20230425,6460,-35.91,20230517,3170,30.60,20221013,1.91,N,123700,500,78 억,,2295895,N,N,2,N,00,N
|
|
20230831,121135,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4145,-5,5,-0.12,193295295,46471,72.70,4140,4185,4125,5390,2905,4150,4159.48,14.71,0,-2558,4193,4171,4143,4121,4093,4182,4132,78,1240,500,2650,5,1,15604898,647,13.12,0.37,12,0.30,316.00,11352.00,6460,20230517,-35.84,3170,20221013,30.76,6460,-35.84,20230517,3330,24.47,20230425,6460,-35.84,20230517,3170,30.76,20221013,1.91,N,123700,500,78 억,,2295895,N,N,2,N,00,N
|
|
20230831,111608,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4150,0,3,0.00,159674705,38352,60.00,4140,4185,4140,5390,2905,4150,4163.40,14.71,0,2537,4193,4171,4143,4121,4093,4182,4132,78,1240,500,2650,5,1,15604898,648,13.13,0.37,12,0.25,316.00,11352.00,6460,20230517,-35.76,3170,20221013,30.91,6460,-35.76,20230517,3330,24.62,20230425,6460,-35.76,20230517,3170,30.91,20221013,1.91,N,123700,500,78 억,,2295895,N,N,2,N,00,N
|
|
20230831,101227,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4155,5,2,0.12,121520900,29170,45.64,4140,4185,4140,5390,2905,4150,4165.95,14.71,0,4560,4193,4171,4143,4121,4093,4182,4132,78,1240,500,2650,5,1,15604898,648,13.15,0.37,12,0.19,316.00,11352.00,6460,20230517,-35.68,3170,20221013,31.07,6460,-35.68,20230517,3330,24.77,20230425,6460,-35.68,20230517,3170,31.07,20221013,1.91,N,123700,500,78 억,,2295895,N,N,2,N,00,N
|
|
20230831,091050,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4180,30,2,0.72,35028170,8418,13.17,4140,4180,4140,5390,2905,4150,4161.10,14.71,0,4274,4193,4171,4143,4121,4093,4182,4132,78,1240,500,2650,5,1,15604898,652,13.23,0.37,12,0.05,316.00,11352.00,6460,20230517,-35.29,3170,20221013,31.86,6460,-35.29,20230517,3330,25.53,20230425,6460,-35.29,20230517,3170,31.86,20221013,1.91,N,123700,500,78 억,,2295895,N,N,2,N,00,N
|
|
20230830,160829,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4150,25,2,0.61,263093490,63571,65.20,4130,4165,4115,5360,2890,4125,4138.57,14.60,0,18788,4215,4170,4120,4075,4025,4192,4097,78,1235,500,2640,5,1,15604898,648,13.13,0.37,12,0.41,316.00,11352.00,6460,20230517,-35.76,3170,20221013,30.91,6460,-35.76,20230517,3330,24.62,20230425,6460,-35.76,20230517,3170,30.91,20221013,1.93,N,123700,500,78 억,,2279091,N,N,2,N,00,N
|
|
20230830,151011,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4130,5,2,0.12,223248110,53955,55.34,4130,4165,4115,5360,2890,4125,4137.67,14.60,0,15473,4215,4170,4120,4075,4025,4192,4097,78,1235,500,2640,5,1,15604898,644,13.07,0.36,12,0.35,316.00,11352.00,6460,20230517,-36.07,3170,20221013,30.28,6460,-36.07,20230517,3330,24.02,20230425,6460,-36.07,20230517,3170,30.28,20221013,1.93,N,123700,500,78 억,,2279091,N,N,2,N,00,N
|
|
20230830,141058,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4130,5,2,0.12,181150850,43763,44.88,4130,4165,4115,5360,2890,4125,4139.36,14.60,0,15217,4215,4170,4120,4075,4025,4192,4097,78,1235,500,2640,5,1,15604898,644,13.07,0.36,12,0.28,316.00,11352.00,6460,20230517,-36.07,3170,20221013,30.28,6460,-36.07,20230517,3330,24.02,20230425,6460,-36.07,20230517,3170,30.28,20221013,1.93,N,123700,500,78 억,,2279091,N,N,2,N,00,N
|
|
20230830,131048,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4135,10,2,0.24,157793515,38096,39.07,4130,4165,4115,5360,2890,4125,4142.00,14.60,0,14513,4215,4170,4120,4075,4025,4192,4097,78,1235,500,2640,5,1,15604898,645,13.09,0.36,12,0.24,316.00,11352.00,6460,20230517,-35.99,3170,20221013,30.44,6460,-35.99,20230517,3330,24.17,20230425,6460,-35.99,20230517,3170,30.44,20221013,1.93,N,123700,500,78 억,,2279091,N,N,2,N,00,N
|
|
20230830,121059,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4145,20,2,0.48,154395905,37275,38.23,4130,4165,4115,5360,2890,4125,4142.08,14.60,0,14833,4215,4170,4120,4075,4025,4192,4097,78,1235,500,2640,5,1,15604898,647,13.12,0.37,12,0.24,316.00,11352.00,6460,20230517,-35.84,3170,20221013,30.76,6460,-35.84,20230517,3330,24.47,20230425,6460,-35.84,20230517,3170,30.76,20221013,1.93,N,123700,500,78 억,,2279091,N,N,2,N,00,N
|
|
20230830,111550,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4130,5,2,0.12,129369960,31228,32.03,4130,4165,4115,5360,2890,4125,4142.76,14.60,0,13733,4215,4170,4120,4075,4025,4192,4097,78,1235,500,2640,5,1,15604898,644,13.07,0.36,12,0.20,316.00,11352.00,6460,20230517,-36.07,3170,20221013,30.28,6460,-36.07,20230517,3330,24.02,20230425,6460,-36.07,20230517,3170,30.28,20221013,1.93,N,123700,500,78 억,,2279091,N,N,2,N,00,N
|
|
20230830,101136,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4145,20,2,0.48,44691930,10776,11.05,4130,4165,4130,5360,2890,4125,4147.36,14.60,0,742,4215,4170,4120,4075,4025,4192,4097,78,1235,500,2640,5,1,15604898,647,13.12,0.37,12,0.07,316.00,11352.00,6460,20230517,-35.84,3170,20221013,30.76,6460,-35.84,20230517,3330,24.47,20230425,6460,-35.84,20230517,3170,30.76,20221013,1.93,N,123700,500,78 억,,2279091,N,N,2,N,00,N
|
|
20230830,091034,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4140,15,2,0.36,13544690,3271,3.35,4130,4165,4130,5360,2890,4125,4140.84,14.60,0,584,4215,4170,4120,4075,4025,4192,4097,78,1235,500,2640,5,1,15604898,646,13.10,0.36,12,0.02,316.00,11352.00,6460,20230517,-35.91,3170,20221013,30.60,6460,-35.91,20230517,3330,24.32,20230425,6460,-35.91,20230517,3170,30.60,20221013,1.93,N,123700,500,78 억,,2279091,N,N,2,N,00,N
|
|
20230829,160825,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4125,5,2,0.12,401594135,97199,158.18,4120,4165,4070,5350,2885,4120,4131.72,14.52,0,10924,4240,4180,4080,4020,3920,4210,4050,78,1230,500,2630,5,1,15604898,644,13.05,0.36,12,0.62,316.00,11352.00,6460,20230517,-36.15,3170,20221013,30.13,6460,-36.15,20230517,3330,23.87,20230425,6460,-36.15,20230517,3170,30.13,20221013,1.89,N,123700,500,78 억,,2266137,N,N,2,N,00,N
|
|
20230829,151021,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4130,10,2,0.24,386627955,93571,152.27,4120,4165,4070,5350,2885,4120,4131.92,14.52,0,11049,4240,4180,4080,4020,3920,4210,4050,78,1230,500,2630,5,1,15604898,644,13.07,0.36,12,0.60,316.00,11352.00,6460,20230517,-36.07,3170,20221013,30.28,6460,-36.07,20230517,3330,24.02,20230425,6460,-36.07,20230517,3170,30.28,20221013,1.89,N,123700,500,78 억,,2266137,N,N,2,N,00,N
|
|
20230829,141136,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4135,15,2,0.36,348448470,84306,137.19,4120,4165,4070,5350,2885,4120,4133.14,14.52,0,12746,4240,4180,4080,4020,3920,4210,4050,78,1230,500,2630,5,1,15604898,645,13.09,0.36,12,0.54,316.00,11352.00,6460,20230517,-35.99,3170,20221013,30.44,6460,-35.99,20230517,3330,24.17,20230425,6460,-35.99,20230517,3170,30.44,20221013,1.89,N,123700,500,78 억,,2266137,N,N,2,N,00,N
|
|
20230829,131048,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4130,10,2,0.24,288265630,69742,113.49,4120,4165,4070,5350,2885,4120,4133.31,14.52,0,19978,4240,4180,4080,4020,3920,4210,4050,78,1230,500,2630,5,1,15604898,644,13.07,0.36,12,0.45,316.00,11352.00,6460,20230517,-36.07,3170,20221013,30.28,6460,-36.07,20230517,3330,24.02,20230425,6460,-36.07,20230517,3170,30.28,20221013,1.89,N,123700,500,78 억,,2266137,N,N,2,N,00,N
|
|
20230829,121122,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4140,20,2,0.49,234300905,56717,92.30,4120,4165,4070,5350,2885,4120,4131.05,14.52,0,22818,4240,4180,4080,4020,3920,4210,4050,78,1230,500,2630,5,1,15604898,646,13.10,0.36,12,0.36,316.00,11352.00,6460,20230517,-35.91,3170,20221013,30.60,6460,-35.91,20230517,3330,24.32,20230425,6460,-35.91,20230517,3170,30.60,20221013,1.89,N,123700,500,78 억,,2266137,N,N,2,N,00,N
|
|
20230829,111758,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4140,20,2,0.49,222957260,53978,87.84,4120,4165,4070,5350,2885,4120,4130.52,14.52,0,23287,4240,4180,4080,4020,3920,4210,4050,78,1230,500,2630,5,1,15604898,646,13.10,0.36,12,0.35,316.00,11352.00,6460,20230517,-35.91,3170,20221013,30.60,6460,-35.91,20230517,3330,24.32,20230425,6460,-35.91,20230517,3170,30.60,20221013,1.89,N,123700,500,78 억,,2266137,N,N,2,N,00,N
|
|
20230829,101221,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4140,20,2,0.49,129921990,31531,51.31,4120,4160,4070,5350,2885,4120,4120.45,14.52,0,15231,4240,4180,4080,4020,3920,4210,4050,78,1230,500,2630,5,1,15604898,646,13.10,0.36,12,0.20,316.00,11352.00,6460,20230517,-35.91,3170,20221013,30.60,6460,-35.91,20230517,3330,24.32,20230425,6460,-35.91,20230517,3170,30.60,20221013,1.89,N,123700,500,78 억,,2266137,N,N,2,N,00,N
|
|
20230829,090811,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4135,15,2,0.36,8895230,2159,3.51,4120,4140,4095,5350,2885,4120,4120.07,14.52,0,238,4240,4180,4080,4020,3920,4210,4050,78,1230,500,2630,5,1,15604898,645,13.09,0.36,12,0.01,316.00,11352.00,6460,20230517,-35.99,3170,20221013,30.44,6460,-35.99,20230517,3330,24.17,20230425,6460,-35.99,20230517,3170,30.44,20221013,1.89,N,123700,500,78 억,,2266137,N,N,2,N,00,N
|
|
20230828,160800,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4120,95,2,2.36,250976425,61416,91.68,4025,4140,3980,5230,2820,4025,4086.65,14.46,0,9187,4178,4101,4058,3981,3938,4080,3960,78,1205,500,2570,5,1,15604898,643,13.04,0.36,12,0.39,316.00,11352.00,6460,20230517,-36.22,3170,20221013,29.97,6460,-36.22,20230517,3330,23.72,20230425,6460,-36.22,20230517,3170,29.97,20221013,1.87,N,123700,500,78 억,,2256573,N,N,2,N,00,N
|
|
20230828,150811,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4110,85,2,2.11,230766595,56497,84.34,4025,4140,3980,5230,2820,4025,4084.75,14.46,0,8566,4178,4101,4058,3981,3938,4080,3960,78,1205,500,2570,5,1,15604898,641,13.01,0.36,12,0.36,316.00,11352.00,6460,20230517,-36.38,3170,20221013,29.65,6460,-36.38,20230517,3330,23.42,20230425,6460,-36.38,20230517,3170,29.65,20221013,1.87,N,123700,500,78 억,,2256573,N,N,1,N,00,N
|
|
20230828,140811,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4115,90,2,2.24,210847755,51620,77.06,4025,4140,3980,5230,2820,4025,4084.80,14.46,0,6949,4178,4101,4058,3981,3938,4080,3960,78,1205,500,2570,5,1,15604898,642,13.02,0.36,12,0.33,316.00,11352.00,6460,20230517,-36.30,3170,20221013,29.81,6460,-36.30,20230517,3330,23.57,20230425,6460,-36.30,20230517,3170,29.81,20221013,1.87,N,123700,500,78 억,,2256573,N,N,1,N,00,N
|
|
20230828,130818,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4110,85,2,2.11,187916300,46014,68.69,4025,4140,3980,5230,2820,4025,4084.10,14.46,0,6524,4178,4101,4058,3981,3938,4080,3960,78,1205,500,2570,5,1,15604898,641,13.01,0.36,12,0.29,316.00,11352.00,6460,20230517,-36.38,3170,20221013,29.65,6460,-36.38,20230517,3330,23.42,20230425,6460,-36.38,20230517,3170,29.65,20221013,1.87,N,123700,500,78 억,,2256573,N,N,1,N,00,N
|
|
20230828,120810,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4120,95,2,2.36,154868745,38000,56.73,4025,4140,3980,5230,2820,4025,4075.70,14.46,0,10520,4178,4101,4058,3981,3938,4080,3960,78,1205,500,2570,5,1,15604898,643,13.04,0.36,12,0.24,316.00,11352.00,6460,20230517,-36.22,3170,20221013,29.97,6460,-36.22,20230517,3330,23.72,20230425,6460,-36.22,20230517,3170,29.97,20221013,1.87,N,123700,500,78 억,,2256573,N,N,1,N,00,N
|
|
20230828,110805,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4085,60,2,1.49,84113070,20810,31.07,4025,4105,3980,5230,2820,4025,4042.08,14.46,0,4239,4178,4101,4058,3981,3938,4080,3960,78,1205,500,2570,5,1,15604898,637,12.93,0.36,12,0.13,316.00,11352.00,6460,20230517,-36.76,3170,20221013,28.86,6460,-36.76,20230517,3330,22.67,20230425,6460,-36.76,20230517,3170,28.86,20221013,1.87,N,123700,500,78 억,,2256573,N,N,1,N,00,N
|
|
20230828,100759,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4060,35,2,0.87,60951345,15144,22.61,4025,4065,3980,5230,2820,4025,4024.78,14.46,0,3661,4178,4101,4058,3981,3938,4080,3960,78,1205,500,2570,5,1,15604898,634,12.85,0.36,12,0.10,316.00,11352.00,6460,20230517,-37.15,3170,20221013,28.08,6460,-37.15,20230517,3330,21.92,20230425,6460,-37.15,20230517,3170,28.08,20221013,1.87,N,123700,500,78 억,,2256573,N,N,1,N,00,N
|
|
20230828,090811,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4025,0,3,0.00,21483360,5341,7.97,4025,4065,3980,5230,2820,4025,4022.27,14.46,0,-2107,4178,4101,4058,3981,3938,4080,3960,78,1205,500,2570,5,1,15604898,628,12.74,0.35,12,0.03,316.00,11352.00,6460,20230517,-37.69,3170,20221013,26.97,6460,-37.69,20230517,3330,20.87,20230425,6460,-37.69,20230517,3170,26.97,20221013,1.87,N,123700,500,78 억,,2256573,N,N,1,N,00,N
|
|
20230825,160806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4025,-45,5,-1.11,269990920,66532,67.06,4070,4135,4015,5290,2850,4070,4058.06,14.52,0,-10272,4243,4156,4093,4006,3943,4125,3975,78,1220,500,2600,5,1,15604898,628,12.74,0.35,12,0.43,316.00,11352.00,6460,20230517,-37.69,3170,20221013,26.97,6460,-37.69,20230517,3330,20.87,20230425,6460,-37.69,20230517,3170,26.97,20221013,1.86,N,123700,500,78 억,,2265542,N,N,1,N,00,N
|
|
20230825,150809,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4030,-40,5,-0.98,258958735,63791,64.30,4070,4135,4015,5290,2850,4070,4059.48,14.52,0,-9047,4243,4156,4093,4006,3943,4125,3975,78,1220,500,2600,5,1,15604898,629,12.75,0.36,12,0.41,316.00,11352.00,6460,20230517,-37.62,3170,20221013,27.13,6460,-37.62,20230517,3330,21.02,20230425,6460,-37.62,20230517,3170,27.13,20221013,1.86,N,123700,500,78 억,,2265542,N,N,3,N,00,N
|
|
20230825,140808,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4020,-50,5,-1.23,227021555,55852,56.30,4070,4135,4020,5290,2850,4070,4064.70,14.52,0,-5263,4243,4156,4093,4006,3943,4125,3975,78,1220,500,2600,5,1,15604898,627,12.72,0.35,12,0.36,316.00,11352.00,6460,20230517,-37.77,3170,20221013,26.81,6460,-37.77,20230517,3330,20.72,20230425,6460,-37.77,20230517,3170,26.81,20221013,1.86,N,123700,500,78 억,,2265542,N,N,3,N,00,N
|
|
20230825,130803,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4040,-30,5,-0.74,212113350,52149,52.56,4070,4135,4030,5290,2850,4070,4067.45,14.52,0,-5208,4243,4156,4093,4006,3943,4125,3975,78,1220,500,2600,5,1,15604898,630,12.78,0.36,12,0.33,316.00,11352.00,6460,20230517,-37.46,3170,20221013,27.44,6460,-37.46,20230517,3330,21.32,20230425,6460,-37.46,20230517,3170,27.44,20221013,1.86,N,123700,500,78 억,,2265542,N,N,3,N,00,N
|
|
20230825,120804,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4060,-10,5,-0.25,152676860,37451,37.75,4070,4135,4040,5290,2850,4070,4076.71,14.52,0,-1260,4243,4156,4093,4006,3943,4125,3975,78,1220,500,2600,5,1,15604898,634,12.85,0.36,12,0.24,316.00,11352.00,6460,20230517,-37.15,3170,20221013,28.08,6460,-37.15,20230517,3330,21.92,20230425,6460,-37.15,20230517,3170,28.08,20221013,1.86,N,123700,500,78 억,,2265542,N,N,3,N,00,N
|
|
20230825,110806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4090,20,2,0.49,137757630,33796,34.06,4070,4135,4040,5290,2850,4070,4076.16,14.52,0,283,4243,4156,4093,4006,3943,4125,3975,78,1220,500,2600,5,1,15604898,638,12.94,0.36,12,0.22,316.00,11352.00,6460,20230517,-36.69,3170,20221013,29.02,6460,-36.69,20230517,3330,22.82,20230425,6460,-36.69,20230517,3170,29.02,20221013,1.86,N,123700,500,78 억,,2265542,N,N,3,N,00,N
|
|
20230825,100806,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4070,0,3,0.00,116139680,28487,28.71,4070,4135,4040,5290,2850,4070,4076.94,14.52,0,-955,4243,4156,4093,4006,3943,4125,3975,78,1220,500,2600,5,1,15604898,635,12.88,0.36,12,0.18,316.00,11352.00,6460,20230517,-37.00,3170,20221013,28.39,6460,-37.00,20230517,3330,22.22,20230425,6460,-37.00,20230517,3170,28.39,20221013,1.86,N,123700,500,78 억,,2265542,N,N,3,N,00,N
|
|
20230825,090804,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4100,30,2,0.74,28138550,6918,6.97,4070,4100,4040,5290,2850,4070,4067.43,14.52,0,-259,4243,4156,4093,4006,3943,4125,3975,78,1220,500,2600,5,1,15604898,640,12.97,0.36,12,0.04,316.00,11352.00,6460,20230517,-36.53,3170,20221013,29.34,6460,-36.53,20230517,3330,23.12,20230425,6460,-36.53,20230517,3170,29.34,20221013,1.86,N,123700,500,78 억,,2265542,N,N,3,N,00,N
|
|
20230824,160758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4070,-20,5,-0.49,397506440,97400,12.96,4090,4180,4030,5310,2865,4090,4081.23,14.54,0,-5119,4760,4425,4130,3795,3500,4592,3962,78,1220,500,2610,5,1,15604898,635,12.88,0.36,12,0.62,316.00,11352.00,6460,20230517,-37.00,3170,20221013,28.39,6460,-37.00,20230517,3330,22.22,20230425,6460,-37.00,20230517,3170,28.39,20221013,1.84,N,123700,500,78 억,,2269543,N,N,3,N,00,N
|
|
20230824,150757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4095,5,2,0.12,371730550,91087,12.12,4090,4180,4030,5310,2865,4090,4081.03,14.54,0,-4353,4760,4425,4130,3795,3500,4592,3962,78,1220,500,2610,5,1,15604898,639,12.96,0.36,12,0.58,316.00,11352.00,6460,20230517,-36.61,3170,20221013,29.18,6460,-36.61,20230517,3330,22.97,20230425,6460,-36.61,20230517,3170,29.18,20221013,1.84,N,123700,500,78 억,,2269543,N,N,3,N,00,N
|
|
20230824,140759,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4065,-25,5,-0.61,301964185,73930,9.83,4090,4180,4030,5310,2865,4090,4084.45,14.54,0,-114,4760,4425,4130,3795,3500,4592,3962,78,1220,500,2610,5,1,15604898,634,12.86,0.36,12,0.47,316.00,11352.00,6460,20230517,-37.07,3170,20221013,28.23,6460,-37.07,20230517,3330,22.07,20230425,6460,-37.07,20230517,3170,28.23,20221013,1.84,N,123700,500,78 억,,2269543,N,N,3,N,00,N
|
|
20230824,130802,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4080,-10,5,-0.24,260302640,63661,8.47,4090,4180,4030,5310,2865,4090,4088.88,14.54,0,-345,4760,4425,4130,3795,3500,4592,3962,78,1220,500,2610,5,1,15604898,637,12.91,0.36,12,0.41,316.00,11352.00,6460,20230517,-36.84,3170,20221013,28.71,6460,-36.84,20230517,3330,22.52,20230425,6460,-36.84,20230517,3170,28.71,20221013,1.84,N,123700,500,78 억,,2269543,N,N,3,N,00,N
|
|
20230824,120804,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4055,-35,5,-0.86,237787440,58127,7.73,4090,4180,4030,5310,2865,4090,4090.83,14.54,0,329,4760,4425,4130,3795,3500,4592,3962,78,1220,500,2610,5,1,15604898,633,12.83,0.36,12,0.37,316.00,11352.00,6460,20230517,-37.23,3170,20221013,27.92,6460,-37.23,20230517,3330,21.77,20230425,6460,-37.23,20230517,3170,27.92,20221013,1.84,N,123700,500,78 억,,2269543,N,N,3,N,00,N
|
|
20230824,110802,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4040,-50,5,-1.22,223714335,54652,7.27,4090,4180,4030,5310,2865,4090,4093.44,14.54,0,1420,4760,4425,4130,3795,3500,4592,3962,78,1220,500,2610,5,1,15604898,630,12.78,0.36,12,0.35,316.00,11352.00,6460,20230517,-37.46,3170,20221013,27.44,6460,-37.46,20230517,3330,21.32,20230425,6460,-37.46,20230517,3170,27.44,20221013,1.84,N,123700,500,78 억,,2269543,N,N,3,N,00,N
|
|
20230824,100757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4085,-5,5,-0.12,168362315,40980,5.45,4090,4180,4035,5310,2865,4090,4108.47,14.54,0,3451,4760,4425,4130,3795,3500,4592,3962,78,1220,500,2610,5,1,15604898,637,12.93,0.36,12,0.26,316.00,11352.00,6460,20230517,-36.76,3170,20221013,28.86,6460,-36.76,20230517,3330,22.67,20230425,6460,-36.76,20230517,3170,28.86,20221013,1.84,N,123700,500,78 억,,2269543,N,N,3,N,00,N
|
|
20230824,090800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4145,55,2,1.34,72743120,17658,2.35,4090,4180,4035,5310,2865,4090,4119.81,14.54,0,1852,4760,4425,4130,3795,3500,4592,3962,78,1220,500,2610,5,1,15604898,647,13.12,0.37,12,0.11,316.00,11352.00,6460,20230517,-35.84,3170,20221013,30.76,6460,-35.84,20230517,3330,24.47,20230425,6460,-35.84,20230517,3170,30.76,20221013,1.84,N,123700,500,78 억,,2269543,N,N,3,N,00,N
|
|
20230823,160757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4090,170,2,4.34,3133891910,750389,1284.71,3920,4465,3835,5090,2745,3920,4176.50,14.82,0,-42177,4000,3960,3915,3875,3830,3962,3877,78,1170,500,2500,5,1,15604898,638,12.94,0.36,12,4.81,316.00,11352.00,6460,20230517,-36.69,3170,20221013,29.02,6460,-36.69,20230517,3330,22.82,20230425,6460,-36.69,20230517,3170,29.02,20221013,1.91,N,123700,500,78 억,,2313335,N,N,3,N,00,N
|
|
20230823,150756,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4095,175,2,4.46,3056902035,731560,1252.48,3920,4465,3835,5090,2745,3920,4178.66,14.82,0,-43190,4000,3960,3915,3875,3830,3962,3877,78,1170,500,2500,5,1,15604898,639,12.96,0.36,12,4.69,316.00,11352.00,6460,20230517,-36.61,3170,20221013,29.18,6460,-36.61,20230517,3330,22.97,20230425,6460,-36.61,20230517,3170,29.18,20221013,1.91,N,123700,500,78 억,,2313335,N,N,4,N,00,N
|
|
20230823,140800,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4120,200,2,5.10,2921820745,698707,1196.23,3920,4465,3835,5090,2745,3920,4181.81,14.82,0,-52937,4000,3960,3915,3875,3830,3962,3877,78,1170,500,2500,5,1,15604898,643,13.04,0.36,12,4.48,316.00,11352.00,6460,20230517,-36.22,3170,20221013,29.97,6460,-36.22,20230517,3330,23.72,20230425,6460,-36.22,20230517,3170,29.97,20221013,1.91,N,123700,500,78 억,,2313335,N,N,4,N,00,N
|
|
20230823,130754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4060,140,2,3.57,2641650050,630325,1079.16,3920,4465,3835,5090,2745,3920,4191.00,14.82,0,-89484,4000,3960,3915,3875,3830,3962,3877,78,1170,500,2500,5,1,15604898,634,12.85,0.36,12,4.04,316.00,11352.00,6460,20230517,-37.15,3170,20221013,28.08,6460,-37.15,20230517,3330,21.92,20230425,6460,-37.15,20230517,3170,28.08,20221013,1.91,N,123700,500,78 억,,2313335,N,N,4,N,00,N
|
|
20230823,120801,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4150,230,2,5.87,1360541600,318830,545.86,3920,4465,3835,5090,2745,3920,4267.45,14.82,0,-63226,4000,3960,3915,3875,3830,3962,3877,78,1170,500,2500,5,1,15604898,648,13.13,0.37,12,2.04,316.00,11352.00,6460,20230517,-35.76,3170,20221013,30.91,6460,-35.76,20230517,3330,24.62,20230425,6460,-35.76,20230517,3170,30.91,20221013,1.91,N,123700,500,78 억,,2313335,N,N,4,N,00,N
|
|
20230823,110756,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3925,5,2,0.13,57392855,14754,25.26,3920,3935,3835,5090,2745,3920,3889.69,14.82,0,-892,4000,3960,3915,3875,3830,3962,3877,78,1170,500,2500,5,1,15604898,612,12.42,0.35,12,0.09,316.00,11352.00,6460,20230517,-39.24,3170,20221013,23.82,6460,-39.24,20230517,3330,17.87,20230425,6460,-39.24,20230517,3170,23.82,20221013,1.91,N,123700,500,78 억,,2313335,N,N,4,N,00,N
|
|
20230823,100755,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3895,-25,5,-0.64,35275345,9097,15.57,3920,3920,3835,5090,2745,3920,3877.01,14.82,0,-3113,4000,3960,3915,3875,3830,3962,3877,78,1170,500,2500,5,1,15604898,608,12.33,0.34,12,0.06,316.00,11352.00,6460,20230517,-39.71,3170,20221013,22.87,6460,-39.71,20230517,3330,16.97,20230425,6460,-39.71,20230517,3170,22.87,20221013,1.91,N,123700,500,78 억,,2313335,N,N,4,N,00,N
|
|
20230823,090803,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3880,-40,5,-1.02,14261230,3647,6.24,3920,3920,3880,5090,2745,3920,3910.01,14.82,0,-2711,4000,3960,3915,3875,3830,3962,3877,78,1170,500,2500,5,1,15604898,605,12.28,0.34,12,0.02,316.00,11352.00,6460,20230517,-39.94,3170,20221013,22.40,6460,-39.94,20230517,3330,16.52,20230425,6460,-39.94,20230517,3170,22.40,20221013,1.91,N,123700,500,78 억,,2313335,N,N,4,N,00,N
|
|
20230822,160752,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3920,0,3,0.00,227332075,58243,126.06,3920,3955,3870,5090,2745,3920,3903.17,14.84,0,631,4060,3990,3930,3860,3800,3960,3830,78,1170,500,2500,5,1,15604898,612,12.41,0.35,12,0.37,316.00,11352.00,6460,20230517,-39.32,3170,20221013,23.66,6460,-39.32,20230517,3330,17.72,20230425,6460,-39.32,20230517,3170,23.66,20221013,1.95,N,123700,500,78 억,,2315394,N,N,4,N,00,N
|
|
20230822,150753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3890,-30,5,-0.77,223507720,57261,123.93,3920,3955,3870,5090,2745,3920,3903.31,14.84,0,730,4060,3990,3930,3860,3800,3960,3830,78,1170,500,2500,5,1,15604898,607,12.31,0.34,12,0.37,316.00,11352.00,6460,20230517,-39.78,3170,20221013,22.71,6460,-39.78,20230517,3330,16.82,20230425,6460,-39.78,20230517,3170,22.71,20221013,1.95,N,123700,500,78 억,,2315394,N,N,6,N,00,N
|
|
20230822,140754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3890,-30,5,-0.77,178702600,45749,99.02,3920,3955,3875,5090,2745,3920,3906.15,14.84,0,6942,4060,3990,3930,3860,3800,3960,3830,78,1170,500,2500,5,1,15604898,607,12.31,0.34,12,0.29,316.00,11352.00,6460,20230517,-39.78,3170,20221013,22.71,6460,-39.78,20230517,3330,16.82,20230425,6460,-39.78,20230517,3170,22.71,20221013,1.95,N,123700,500,78 억,,2315394,N,N,6,N,00,N
|
|
20230822,130751,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3930,10,2,0.26,146551375,37509,81.18,3920,3955,3875,5090,2745,3920,3907.10,14.84,0,10667,4060,3990,3930,3860,3800,3960,3830,78,1170,500,2500,5,1,15604898,613,12.44,0.35,12,0.24,316.00,11352.00,6460,20230517,-39.16,3170,20221013,23.97,6460,-39.16,20230517,3330,18.02,20230425,6460,-39.16,20230517,3170,23.97,20221013,1.95,N,123700,500,78 억,,2315394,N,N,6,N,00,N
|
|
20230822,120740,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3940,20,2,0.51,136402685,34919,75.58,3920,3955,3875,5090,2745,3920,3906.26,14.84,0,10198,4060,3990,3930,3860,3800,3960,3830,78,1170,500,2500,5,1,15604898,615,12.47,0.35,12,0.22,316.00,11352.00,6460,20230517,-39.01,3170,20221013,24.29,6460,-39.01,20230517,3330,18.32,20230425,6460,-39.01,20230517,3170,24.29,20221013,1.95,N,123700,500,78 억,,2315394,N,N,6,N,00,N
|
|
20230822,110751,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3920,0,3,0.00,115925450,29720,64.32,3920,3945,3875,5090,2745,3920,3900.59,14.84,0,6914,4060,3990,3930,3860,3800,3960,3830,78,1170,500,2500,5,1,15604898,612,12.41,0.35,12,0.19,316.00,11352.00,6460,20230517,-39.32,3170,20221013,23.66,6460,-39.32,20230517,3330,17.72,20230425,6460,-39.32,20230517,3170,23.66,20221013,1.95,N,123700,500,78 억,,2315394,N,N,6,N,00,N
|
|
20230822,100748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3930,10,2,0.26,97232865,24961,54.02,3920,3945,3875,5090,2745,3920,3895.39,14.84,0,5681,4060,3990,3930,3860,3800,3960,3830,78,1170,500,2500,5,1,15604898,613,12.44,0.35,12,0.16,316.00,11352.00,6460,20230517,-39.16,3170,20221013,23.97,6460,-39.16,20230517,3330,18.02,20230425,6460,-39.16,20230517,3170,23.97,20221013,1.95,N,123700,500,78 억,,2315394,N,N,6,N,00,N
|
|
20230822,090751,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3915,-5,5,-0.13,16861020,4301,9.31,3920,3940,3915,5090,2745,3920,3920.26,14.84,0,218,4060,3990,3930,3860,3800,3960,3830,78,1170,500,2500,5,1,15604898,611,12.39,0.34,12,0.03,316.00,11352.00,6460,20230517,-39.40,3170,20221013,23.50,6460,-39.40,20230517,3330,17.57,20230425,6460,-39.40,20230517,3170,23.50,20221013,1.95,N,123700,500,78 억,,2315394,N,N,6,N,00,N
|
|
20230821,160747,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3920,-120,5,-2.97,181306150,46143,120.59,3995,4000,3870,5250,2830,4040,3929.32,14.93,0,-13375,4210,4125,3955,3870,3700,4167,3912,78,1210,500,2580,5,1,15604898,612,12.41,0.35,12,0.30,316.00,11352.00,6460,20230517,-39.32,3170,20221013,23.66,6460,-39.32,20230517,3330,17.72,20230425,6460,-39.32,20230517,3170,23.66,20221013,2.03,N,123700,500,78 억,,2329734,N,N,6,N,00,N
|
|
20230821,150753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3960,-80,5,-1.98,169241890,43073,112.57,3995,4000,3870,5250,2830,4040,3929.19,14.93,0,-13081,4210,4125,3955,3870,3700,4167,3912,78,1210,500,2580,5,1,15604898,618,12.53,0.35,12,0.28,316.00,11352.00,6460,20230517,-38.70,3170,20221013,24.92,6460,-38.70,20230517,3330,18.92,20230425,6460,-38.70,20230517,3170,24.92,20221013,2.03,N,123700,500,78 억,,2329734,N,N,8,N,00,N
|
|
20230821,140750,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3955,-85,5,-2.10,140800825,35841,93.67,3995,4000,3870,5250,2830,4040,3928.48,14.93,0,-11716,4210,4125,3955,3870,3700,4167,3912,78,1210,500,2580,5,1,15604898,617,12.52,0.35,12,0.23,316.00,11352.00,6460,20230517,-38.78,3170,20221013,24.76,6460,-38.78,20230517,3330,18.77,20230425,6460,-38.78,20230517,3170,24.76,20221013,2.03,N,123700,500,78 억,,2329734,N,N,8,N,00,N
|
|
20230821,130758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3935,-105,5,-2.60,126689560,32266,84.32,3995,4000,3870,5250,2830,4040,3926.41,14.93,0,-10984,4210,4125,3955,3870,3700,4167,3912,78,1210,500,2580,5,1,15604898,614,12.45,0.35,12,0.21,316.00,11352.00,6460,20230517,-39.09,3170,20221013,24.13,6460,-39.09,20230517,3330,18.17,20230425,6460,-39.09,20230517,3170,24.13,20221013,2.03,N,123700,500,78 억,,2329734,N,N,8,N,00,N
|
|
20230821,120755,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3955,-85,5,-2.10,96986225,24743,64.66,3995,4000,3870,5250,2830,4040,3919.74,14.93,0,-8673,4210,4125,3955,3870,3700,4167,3912,78,1210,500,2580,5,1,15604898,617,12.52,0.35,12,0.16,316.00,11352.00,6460,20230517,-38.78,3170,20221013,24.76,6460,-38.78,20230517,3330,18.77,20230425,6460,-38.78,20230517,3170,24.76,20221013,2.03,N,123700,500,78 억,,2329734,N,N,8,N,00,N
|
|
20230821,110749,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3970,-70,5,-1.73,85664455,21874,57.17,3995,4000,3870,5250,2830,4040,3916.27,14.93,0,-6747,4210,4125,3955,3870,3700,4167,3912,78,1210,500,2580,5,1,15604898,620,12.56,0.35,12,0.14,316.00,11352.00,6460,20230517,-38.54,3170,20221013,25.24,6460,-38.54,20230517,3330,19.22,20230425,6460,-38.54,20230517,3170,25.24,20221013,2.03,N,123700,500,78 억,,2329734,N,N,8,N,00,N
|
|
20230821,100748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3960,-80,5,-1.98,74854750,19141,50.02,3995,4000,3870,5250,2830,4040,3910.70,14.93,0,-7404,4210,4125,3955,3870,3700,4167,3912,78,1210,500,2580,5,1,15604898,618,12.53,0.35,12,0.12,316.00,11352.00,6460,20230517,-38.70,3170,20221013,24.92,6460,-38.70,20230517,3330,18.92,20230425,6460,-38.70,20230517,3170,24.92,20221013,2.03,N,123700,500,78 억,,2329734,N,N,8,N,00,N
|
|
20230821,090756,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3885,-155,5,-3.84,37046280,9436,24.66,3995,4000,3870,5250,2830,4040,3926.06,14.93,0,-5795,4210,4125,3955,3870,3700,4167,3912,78,1210,500,2580,5,1,15604898,606,12.29,0.34,12,0.06,316.00,11352.00,6460,20230517,-39.86,3170,20221013,22.56,6460,-39.86,20230517,3330,16.67,20230425,6460,-39.86,20230517,3170,22.56,20221013,2.03,N,123700,500,78 억,,2329734,N,N,8,N,00,N
|
|
20230818,160749,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4040,190,2,4.94,148712960,37903,37.52,3785,4040,3785,5000,2695,3850,3922.40,14.93,0,-517,4070,3960,3870,3760,3670,3950,3750,78,1152,500,2460,5,1,15604898,630,12.78,0.36,12,0.24,316.00,11352.00,6460,20230517,-37.46,3170,20221013,27.44,6460,-37.46,20230517,3330,21.32,20230425,6460,-37.46,20230517,3170,27.44,20221013,2.12,N,123700,500,78 억,,2330588,N,N,8,N,00,N
|
|
20230818,150741,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3950,100,2,2.60,114670190,29421,29.12,3785,3970,3785,5000,2695,3850,3897.57,14.93,0,314,4070,3960,3870,3760,3670,3950,3750,78,1152,500,2460,5,1,15604898,616,12.50,0.35,12,0.19,316.00,11352.00,6460,20230517,-38.85,3170,20221013,24.61,6460,-38.85,20230517,3330,18.62,20230425,6460,-38.85,20230517,3170,24.61,20221013,2.12,N,123700,500,78 억,,2330588,N,N,18,N,00,N
|
|
20230818,140747,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3940,90,2,2.34,93398945,24003,23.76,3785,3970,3785,5000,2695,3850,3891.14,14.93,0,-817,4070,3960,3870,3760,3670,3950,3750,78,1152,500,2460,5,1,15604898,615,12.47,0.35,12,0.15,316.00,11352.00,6460,20230517,-39.01,3170,20221013,24.29,6460,-39.01,20230517,3330,18.32,20230425,6460,-39.01,20230517,3170,24.29,20221013,2.12,N,123700,500,78 억,,2330588,N,N,18,N,00,N
|
|
20230818,130740,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3945,95,2,2.47,86956110,22360,22.13,3785,3970,3785,5000,2695,3850,3888.92,14.93,0,-456,4070,3960,3870,3760,3670,3950,3750,78,1152,500,2460,5,1,15604898,616,12.48,0.35,12,0.14,316.00,11352.00,6460,20230517,-38.93,3170,20221013,24.45,6460,-38.93,20230517,3330,18.47,20230425,6460,-38.93,20230517,3170,24.45,20221013,2.12,N,123700,500,78 억,,2330588,N,N,18,N,00,N
|
|
20230818,120754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3920,70,2,1.82,64087465,16550,16.38,3785,3940,3785,5000,2695,3850,3872.36,14.93,0,991,4070,3960,3870,3760,3670,3950,3750,78,1152,500,2460,5,1,15604898,612,12.41,0.35,12,0.11,316.00,11352.00,6460,20230517,-39.32,3170,20221013,23.66,6460,-39.32,20230517,3330,17.72,20230425,6460,-39.32,20230517,3170,23.66,20221013,2.12,N,123700,500,78 억,,2330588,N,N,18,N,00,N
|
|
20230818,110744,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3905,55,2,1.43,52974645,13720,13.58,3785,3930,3785,5000,2695,3850,3861.13,14.93,0,1109,4070,3960,3870,3760,3670,3950,3750,78,1152,500,2460,5,1,15604898,609,12.36,0.34,12,0.09,316.00,11352.00,6460,20230517,-39.55,3170,20221013,23.19,6460,-39.55,20230517,3330,17.27,20230425,6460,-39.55,20230517,3170,23.19,20221013,2.12,N,123700,500,78 억,,2330588,N,N,18,N,00,N
|
|
20230818,100748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3870,20,2,0.52,40345735,10476,10.37,3785,3905,3785,5000,2695,3850,3851.25,14.93,0,-25,4070,3960,3870,3760,3670,3950,3750,78,1152,500,2460,5,1,15604898,604,12.25,0.34,12,0.07,316.00,11352.00,6460,20230517,-40.09,3170,20221013,22.08,6460,-40.09,20230517,3330,16.22,20230425,6460,-40.09,20230517,3170,22.08,20221013,2.12,N,123700,500,78 억,,2330588,N,N,18,N,00,N
|
|
20230818,090751,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3870,20,2,0.52,18290320,4789,4.74,3785,3870,3785,5000,2695,3850,3819.22,14.93,0,2070,4070,3960,3870,3760,3670,3950,3750,78,1152,500,2460,5,1,15604898,604,12.25,0.34,12,0.03,316.00,11352.00,6460,20230517,-40.09,3170,20221013,22.08,6460,-40.09,20230517,3330,16.22,20230425,6460,-40.09,20230517,3170,22.08,20221013,2.12,N,123700,500,78 억,,2330588,N,N,18,N,00,N
|
|
20230817,160748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3850,-20,5,-0.52,391731320,101021,54.16,3850,3980,3780,5030,2710,3870,3877.74,14.93,0,2569,4120,3995,3875,3750,3630,3935,3690,78,1160,500,2470,5,1,15604898,601,12.18,0.34,12,0.65,316.00,11352.00,6460,20230517,-40.40,3170,20221013,21.45,6460,-40.40,20230517,3330,15.62,20230425,6460,-40.40,20230517,3170,21.45,20221013,2.17,N,123700,500,78 억,,2330367,N,N,18,N,00,N
|
|
20230817,150753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3895,25,2,0.65,356425785,91943,49.30,3850,3980,3780,5030,2710,3870,3876.61,14.93,0,-4225,4120,3995,3875,3750,3630,3935,3690,78,1160,500,2470,5,1,15604898,608,12.33,0.34,12,0.59,316.00,11352.00,6460,20230517,-39.71,3170,20221013,22.87,6460,-39.71,20230517,3330,16.97,20230425,6460,-39.71,20230517,3170,22.87,20221013,2.17,N,123700,500,78 억,,2330367,N,N,2,N,00,N
|
|
20230817,140747,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3955,85,2,2.20,316840765,81837,43.88,3850,3980,3780,5030,2710,3870,3871.61,14.93,0,-5085,4120,3995,3875,3750,3630,3935,3690,78,1160,500,2470,5,1,15604898,617,12.52,0.35,12,0.52,316.00,11352.00,6460,20230517,-38.78,3170,20221013,24.76,6460,-38.78,20230517,3330,18.77,20230425,6460,-38.78,20230517,3170,24.76,20221013,2.17,N,123700,500,78 억,,2330367,N,N,2,N,00,N
|
|
20230817,130745,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3940,70,2,1.81,296175480,76593,41.07,3850,3975,3780,5030,2710,3870,3866.87,14.93,0,-4019,4120,3995,3875,3750,3630,3935,3690,78,1160,500,2470,5,1,15604898,615,12.47,0.35,12,0.49,316.00,11352.00,6460,20230517,-39.01,3170,20221013,24.29,6460,-39.01,20230517,3330,18.32,20230425,6460,-39.01,20230517,3170,24.29,20221013,2.17,N,123700,500,78 억,,2330367,N,N,2,N,00,N
|
|
20230817,120747,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3905,35,2,0.90,238234160,61927,33.20,3850,3910,3780,5030,2710,3870,3846.96,14.93,0,-1638,4120,3995,3875,3750,3630,3935,3690,78,1160,500,2470,5,1,15604898,609,12.36,0.34,12,0.40,316.00,11352.00,6460,20230517,-39.55,3170,20221013,23.19,6460,-39.55,20230517,3330,17.27,20230425,6460,-39.55,20230517,3170,23.19,20221013,2.17,N,123700,500,78 억,,2330367,N,N,2,N,00,N
|
|
20230817,110746,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3870,0,3,0.00,186736865,48618,26.07,3850,3895,3780,5030,2710,3870,3840.80,14.93,0,-4100,4120,3995,3875,3750,3630,3935,3690,78,1160,500,2470,5,1,15604898,604,12.25,0.34,12,0.31,316.00,11352.00,6460,20230517,-40.09,3170,20221013,22.08,6460,-40.09,20230517,3330,16.22,20230425,6460,-40.09,20230517,3170,22.08,20221013,2.17,N,123700,500,78 억,,2330367,N,N,2,N,00,N
|
|
20230817,100742,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3845,-25,5,-0.65,150389040,39156,20.99,3850,3895,3780,5030,2710,3870,3840.64,14.93,0,-2162,4120,3995,3875,3750,3630,3935,3690,78,1160,500,2470,5,1,15604898,600,12.17,0.34,12,0.25,316.00,11352.00,6460,20230517,-40.48,3170,20221013,21.29,6460,-40.48,20230517,3330,15.47,20230425,6460,-40.48,20230517,3170,21.29,20221013,2.17,N,123700,500,78 억,,2330367,N,N,2,N,00,N
|
|
20230817,090741,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3820,-50,5,-1.29,33310255,8661,4.64,3850,3870,3820,5030,2710,3870,3845.55,14.93,0,-937,4120,3995,3875,3750,3630,3935,3690,78,1160,500,2470,5,1,15604898,596,12.09,0.34,12,0.06,316.00,11352.00,6460,20230517,-40.87,3170,20221013,20.50,6460,-40.87,20230517,3330,14.71,20230425,6460,-40.87,20230517,3170,20.50,20221013,2.17,N,123700,500,78 억,,2330367,N,N,2,N,00,N
|
|
20230816,160747,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3870,-130,5,-3.25,719068375,186383,339.52,4000,4000,3755,5200,2800,4000,3857.95,14.81,0,27032,4166,4082,4031,3947,3896,4057,3922,78,1200,500,2560,5,1,15604898,604,12.25,0.34,12,1.19,316.00,11352.00,6460,20230517,-40.09,3170,20221013,22.08,6460,-40.09,20230517,3330,16.22,20230425,6460,-40.09,20230517,3170,22.08,20221013,2.23,N,123700,500,78 억,,2310680,N,N,2,N,00,N
|
|
20230816,150748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3925,-75,5,-1.88,672216085,174235,317.39,4000,4000,3755,5200,2800,4000,3858.10,14.81,0,25570,4166,4082,4031,3947,3896,4057,3922,78,1200,500,2560,5,1,15604898,612,12.42,0.35,12,1.12,316.00,11352.00,6460,20230517,-39.24,3170,20221013,23.82,6460,-39.24,20230517,3330,17.87,20230425,6460,-39.24,20230517,3170,23.82,20221013,2.23,N,123700,500,78 억,,2310680,N,N,3,N,00,N
|
|
20230816,140745,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3890,-110,5,-2.75,583405025,151492,275.96,4000,4000,3755,5200,2800,4000,3851.06,14.81,0,26268,4166,4082,4031,3947,3896,4057,3922,78,1200,500,2560,5,1,15604898,607,12.31,0.34,12,0.97,316.00,11352.00,6460,20230517,-39.78,3170,20221013,22.71,6460,-39.78,20230517,3330,16.82,20230425,6460,-39.78,20230517,3170,22.71,20221013,2.23,N,123700,500,78 억,,2310680,N,N,3,N,00,N
|
|
20230816,130743,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3815,-185,5,-4.62,477822045,124108,226.08,4000,4000,3755,5200,2800,4000,3850.05,14.81,0,7481,4166,4082,4031,3947,3896,4057,3922,78,1200,500,2560,5,1,15604898,595,12.07,0.34,12,0.80,316.00,11352.00,6460,20230517,-40.94,3170,20221013,20.35,6460,-40.94,20230517,3330,14.56,20230425,6460,-40.94,20230517,3170,20.35,20221013,2.23,N,123700,500,78 억,,2310680,N,N,3,N,00,N
|
|
20230816,120754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3830,-170,5,-4.25,440431730,114389,208.37,4000,4000,3755,5200,2800,4000,3850.30,14.81,0,3490,4166,4082,4031,3947,3896,4057,3922,78,1200,500,2560,5,1,15604898,598,12.12,0.34,12,0.73,316.00,11352.00,6460,20230517,-40.71,3170,20221013,20.82,6460,-40.71,20230517,3330,15.02,20230425,6460,-40.71,20230517,3170,20.82,20221013,2.23,N,123700,500,78 억,,2310680,N,N,3,N,00,N
|
|
20230816,110749,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3840,-160,5,-4.00,387531050,100596,183.25,4000,4000,3755,5200,2800,4000,3852.35,14.81,0,-187,4166,4082,4031,3947,3896,4057,3922,78,1200,500,2560,5,1,15604898,599,12.15,0.34,12,0.64,316.00,11352.00,6460,20230517,-40.56,3170,20221013,21.14,6460,-40.56,20230517,3330,15.32,20230425,6460,-40.56,20230517,3170,21.14,20221013,2.23,N,123700,500,78 억,,2310680,N,N,3,N,00,N
|
|
20230816,100748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3815,-185,5,-4.62,249297830,64181,116.91,4000,4000,3805,5200,2800,4000,3884.29,14.81,0,-11845,4166,4082,4031,3947,3896,4057,3922,78,1200,500,2560,5,1,15604898,595,12.07,0.34,12,0.41,316.00,11352.00,6460,20230517,-40.94,3170,20221013,20.35,6460,-40.94,20230517,3330,14.56,20230425,6460,-40.94,20230517,3170,20.35,20221013,2.23,N,123700,500,78 억,,2310680,N,N,3,N,00,N
|
|
20230816,090745,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3940,-60,5,-1.50,58972650,14860,27.07,4000,4000,3900,5200,2800,4000,3968.55,14.81,0,-4881,4166,4082,4031,3947,3896,4057,3922,78,1200,500,2560,5,1,15604898,615,12.47,0.35,12,0.10,316.00,11352.00,6460,20230517,-39.01,3170,20221013,24.29,6460,-39.01,20230517,3330,18.32,20230425,6460,-39.01,20230517,3170,24.29,20221013,2.23,N,123700,500,78 억,,2310680,N,N,3,N,00,N
|
|
20230814,160737,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4000,-90,5,-2.20,219504860,54194,101.31,4075,4115,3980,5310,2865,4090,4050.40,14.95,0,-21729,4236,4162,4111,4037,3986,4200,4075,78,1222,500,2610,5,1,15604898,624,12.66,0.35,12,0.35,316.00,11352.00,6460,20230517,-38.08,3170,20221013,26.18,6460,-38.08,20230517,3330,20.12,20230425,6460,-38.08,20230517,3170,26.18,20221013,2.39,N,123700,500,78 억,,2332315,N,N,3,N,00,N
|
|
20230814,150735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4050,-40,5,-0.98,189326485,46694,87.29,4075,4115,3980,5310,2865,4090,4054.50,14.95,0,-20961,4236,4162,4111,4037,3986,4200,4075,78,1222,500,2610,5,1,15604898,632,12.82,0.36,12,0.30,316.00,11352.00,6460,20230517,-37.31,3170,20221013,27.76,6460,-37.31,20230517,3330,21.62,20230425,6460,-37.31,20230517,3170,27.76,20221013,2.39,N,123700,500,78 억,,2332315,N,N,5,N,00,N
|
|
20230814,140736,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4000,-90,5,-2.20,113924225,28201,52.72,4075,4105,3980,5310,2865,4090,4039.43,14.95,0,-10936,4236,4162,4111,4037,3986,4200,4075,78,1222,500,2610,5,1,15604898,624,12.66,0.35,12,0.18,316.00,11352.00,6460,20230517,-38.08,3170,20221013,26.18,6460,-38.08,20230517,3330,20.12,20230425,6460,-38.08,20230517,3170,26.18,20221013,2.39,N,123700,500,78 억,,2332315,N,N,5,N,00,N
|
|
20230814,130729,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4025,-65,5,-1.59,93740690,23154,43.28,4075,4105,4005,5310,2865,4090,4048.28,14.95,0,-8340,4236,4162,4111,4037,3986,4200,4075,78,1222,500,2610,5,1,15604898,628,12.74,0.35,12,0.15,316.00,11352.00,6460,20230517,-37.69,3170,20221013,26.97,6460,-37.69,20230517,3330,20.87,20230425,6460,-37.69,20230517,3170,26.97,20221013,2.39,N,123700,500,78 억,,2332315,N,N,5,N,00,N
|
|
20230814,120735,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4040,-50,5,-1.22,89627380,22131,41.37,4075,4105,4005,5310,2865,4090,4049.56,14.95,0,-8246,4236,4162,4111,4037,3986,4200,4075,78,1222,500,2610,5,1,15604898,630,12.78,0.36,12,0.14,316.00,11352.00,6460,20230517,-37.46,3170,20221013,27.44,6460,-37.46,20230517,3330,21.32,20230425,6460,-37.46,20230517,3170,27.44,20221013,2.39,N,123700,500,78 억,,2332315,N,N,5,N,00,N
|
|
20230814,110730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4040,-50,5,-1.22,84969995,20978,39.22,4075,4105,4005,5310,2865,4090,4050.12,14.95,0,-8038,4236,4162,4111,4037,3986,4200,4075,78,1222,500,2610,5,1,15604898,630,12.78,0.36,12,0.13,316.00,11352.00,6460,20230517,-37.46,3170,20221013,27.44,6460,-37.46,20230517,3330,21.32,20230425,6460,-37.46,20230517,3170,27.44,20221013,2.39,N,123700,500,78 억,,2332315,N,N,5,N,00,N
|
|
20230814,100731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4050,-40,5,-0.98,70548155,17391,32.51,4075,4105,4005,5310,2865,4090,4056.27,14.95,0,-6169,4236,4162,4111,4037,3986,4200,4075,78,1222,500,2610,5,1,15604898,632,12.82,0.36,12,0.11,316.00,11352.00,6460,20230517,-37.31,3170,20221013,27.76,6460,-37.31,20230517,3330,21.62,20230425,6460,-37.31,20230517,3170,27.76,20221013,2.39,N,123700,500,78 억,,2332315,N,N,5,N,00,N
|
|
20230814,090730,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4075,-15,5,-0.37,20188995,4967,9.29,4075,4090,4045,5310,2865,4090,4063.76,14.95,0,-3052,4236,4162,4111,4037,3986,4200,4075,78,1222,500,2610,5,1,15604898,636,12.90,0.36,12,0.03,316.00,11352.00,6460,20230517,-36.92,3170,20221013,28.55,6460,-36.92,20230517,3330,22.37,20230425,6460,-36.92,20230517,3170,28.55,20221013,2.39,N,123700,500,78 억,,2332315,N,N,5,N,00,N
|
|
20230811,160731,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4090,30,2,0.74,219546215,53337,155.38,4060,4185,4060,5270,2845,4060,4116.28,14.85,0,13637,4156,4107,4046,3997,3936,4132,4022,78,1212,500,2590,5,1,15604898,638,12.94,0.36,12,0.34,316.00,11352.00,6460,20230517,-36.69,3170,20221013,29.02,6460,-36.69,20230517,3330,22.82,20230425,6460,-36.69,20230517,3170,29.02,20221013,2.42,N,123700,500,78 억,,2317346,N,N,5,N,00,N
|
|
20230811,150726,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4120,60,2,1.48,207605155,50418,146.88,4060,4185,4060,5270,2845,4060,4117.69,14.85,0,13293,4156,4107,4046,3997,3936,4132,4022,78,1212,500,2590,5,1,15604898,643,13.04,0.36,12,0.32,316.00,11352.00,6460,20230517,-36.22,3170,20221013,29.97,6460,-36.22,20230517,3330,23.72,20230425,6460,-36.22,20230517,3170,29.97,20221013,2.42,N,123700,500,78 억,,2317346,N,N,6,N,00,N
|
|
20230811,140725,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4110,50,2,1.23,173339905,42123,122.71,4060,4185,4060,5270,2845,4060,4115.11,14.85,0,12774,4156,4107,4046,3997,3936,4132,4022,78,1212,500,2590,5,1,15604898,641,13.01,0.36,12,0.27,316.00,11352.00,6460,20230517,-36.38,3170,20221013,29.65,6460,-36.38,20230517,3330,23.42,20230425,6460,-36.38,20230517,3170,29.65,20221013,2.42,N,123700,500,78 억,,2317346,N,N,6,N,00,N
|
|
20230811,130725,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4105,45,2,1.11,149446785,36305,105.77,4060,4185,4060,5270,2845,4060,4116.44,14.85,0,12711,4156,4107,4046,3997,3936,4132,4022,78,1212,500,2590,5,1,15604898,641,12.99,0.36,12,0.23,316.00,11352.00,6460,20230517,-36.46,3170,20221013,29.50,6460,-36.46,20230517,3330,23.27,20230425,6460,-36.46,20230517,3170,29.50,20221013,2.42,N,123700,500,78 억,,2317346,N,N,6,N,00,N
|
|
20230811,120718,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4110,50,2,1.23,136949025,33269,96.92,4060,4185,4060,5270,2845,4060,4116.44,14.85,0,13504,4156,4107,4046,3997,3936,4132,4022,78,1212,500,2590,5,1,15604898,641,13.01,0.36,12,0.21,316.00,11352.00,6460,20230517,-36.38,3170,20221013,29.65,6460,-36.38,20230517,3330,23.42,20230425,6460,-36.38,20230517,3170,29.65,20221013,2.42,N,123700,500,78 억,,2317346,N,N,6,N,00,N
|
|
20230811,110718,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4120,60,2,1.48,107764975,26173,76.25,4060,4185,4060,5270,2845,4060,4117.44,14.85,0,8272,4156,4107,4046,3997,3936,4132,4022,78,1212,500,2590,5,1,15604898,643,13.04,0.36,12,0.17,316.00,11352.00,6460,20230517,-36.22,3170,20221013,29.97,6460,-36.22,20230517,3330,23.72,20230425,6460,-36.22,20230517,3170,29.97,20221013,2.42,N,123700,500,78 억,,2317346,N,N,6,N,00,N
|
|
20230811,100717,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4160,100,2,2.46,75546550,18347,53.45,4060,4185,4060,5270,2845,4060,4117.69,14.85,0,5007,4156,4107,4046,3997,3936,4132,4022,78,1212,500,2590,5,1,15604898,649,13.16,0.37,12,0.12,316.00,11352.00,6460,20230517,-35.60,3170,20221013,31.23,6460,-35.60,20230517,3330,24.92,20230425,6460,-35.60,20230517,3170,31.23,20221013,2.42,N,123700,500,78 억,,2317346,N,N,6,N,00,N
|
|
20230811,090725,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4070,10,2,0.25,4419600,1088,3.17,4060,4090,4060,5270,2845,4060,4062.16,14.85,0,179,4156,4107,4046,3997,3936,4132,4022,78,1212,500,2590,5,1,15604898,635,12.88,0.36,12,0.01,316.00,11352.00,6460,20230517,-37.00,3170,20221013,28.39,6460,-37.00,20230517,3330,22.22,20230425,6460,-37.00,20230517,3170,28.39,20221013,2.42,N,123700,500,78 억,,2317346,N,N,6,N,00,N
|
|
20230810,160717,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4060,40,2,1.00,138005090,34252,234.72,4000,4095,3985,5220,2815,4020,4029.14,14.88,0,-5094,4123,4071,4018,3966,3913,4097,3992,78,1202,500,2570,5,1,15604898,634,12.85,0.36,12,0.22,316.00,11352.00,6460,20230517,-37.15,3170,20221013,28.08,6460,-37.15,20230517,3330,21.92,20230425,6460,-37.15,20230517,3170,28.08,20221013,2.45,N,123700,500,78 억,,2321529,N,N,6,N,00,N
|
|
20230810,150715,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4050,30,2,0.75,127710200,31719,217.36,4000,4095,3985,5220,2815,4020,4026.32,14.88,0,-4770,4123,4071,4018,3966,3913,4097,3992,78,1202,500,2570,5,1,15604898,632,12.82,0.36,12,0.20,316.00,11352.00,6460,20230517,-37.31,3170,20221013,27.76,6460,-37.31,20230517,3330,21.62,20230425,6460,-37.31,20230517,3170,27.76,20221013,2.45,N,123700,500,78 억,,2321529,N,N,3,N,00,N
|
|
20230810,140714,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4070,50,2,1.24,113319315,28170,193.04,4000,4095,3985,5220,2815,4020,4022.71,14.88,0,-4364,4123,4071,4018,3966,3913,4097,3992,78,1202,500,2570,5,1,15604898,635,12.88,0.36,12,0.18,316.00,11352.00,6460,20230517,-37.00,3170,20221013,28.39,6460,-37.00,20230517,3330,22.22,20230425,6460,-37.00,20230517,3170,28.39,20221013,2.45,N,123700,500,78 억,,2321529,N,N,3,N,00,N
|
|
20230810,130708,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4050,30,2,0.75,109862350,27319,187.21,4000,4095,3985,5220,2815,4020,4021.47,14.88,0,-3778,4123,4071,4018,3966,3913,4097,3992,78,1202,500,2570,5,1,15604898,632,12.82,0.36,12,0.18,316.00,11352.00,6460,20230517,-37.31,3170,20221013,27.76,6460,-37.31,20230517,3330,21.62,20230425,6460,-37.31,20230517,3170,27.76,20221013,2.45,N,123700,500,78 억,,2321529,N,N,3,N,00,N
|
|
20230810,120721,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4060,40,2,1.00,90726170,22593,154.82,4000,4095,3985,5220,2815,4020,4015.65,14.88,0,-1940,4123,4071,4018,3966,3913,4097,3992,78,1202,500,2570,5,1,15604898,634,12.85,0.36,12,0.14,316.00,11352.00,6460,20230517,-37.15,3170,20221013,28.08,6460,-37.15,20230517,3330,21.92,20230425,6460,-37.15,20230517,3170,28.08,20221013,2.45,N,123700,500,78 억,,2321529,N,N,3,N,00,N
|
|
20230810,110722,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4050,30,2,0.75,74989070,18708,128.20,4000,4055,3985,5220,2815,4020,4008.33,14.88,0,-105,4123,4071,4018,3966,3913,4097,3992,78,1202,500,2570,5,1,15604898,632,12.82,0.36,12,0.12,316.00,11352.00,6460,20230517,-37.31,3170,20221013,27.76,6460,-37.31,20230517,3330,21.62,20230425,6460,-37.31,20230517,3170,27.76,20221013,2.45,N,123700,500,78 억,,2321529,N,N,3,N,00,N
|
|
20230810,100718,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4015,-5,5,-0.12,52889455,13223,90.61,4000,4040,3985,5220,2815,4020,3999.64,14.88,0,347,4123,4071,4018,3966,3913,4097,3992,78,1202,500,2570,5,1,15604898,627,12.71,0.35,12,0.08,316.00,11352.00,6460,20230517,-37.85,3170,20221013,26.66,6460,-37.85,20230517,3330,20.57,20230425,6460,-37.85,20230517,3170,26.66,20221013,2.45,N,123700,500,78 억,,2321529,N,N,3,N,00,N
|
|
20230810,090727,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4030,10,2,0.25,29671565,7412,50.79,4000,4040,4000,5220,2815,4020,4002.92,14.88,0,1469,4123,4071,4018,3966,3913,4097,3992,78,1202,500,2570,5,1,15604898,629,12.75,0.36,12,0.05,316.00,11352.00,6460,20230517,-37.62,3170,20221013,27.13,6460,-37.62,20230517,3330,21.02,20230425,6460,-37.62,20230517,3170,27.13,20221013,2.45,N,123700,500,78 억,,2321529,N,N,3,N,00,N
|
|
20230809,160716,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4020,20,2,0.50,58728490,14573,23.32,3965,4070,3965,5200,2800,4000,4029.96,14.83,0,7650,4163,4081,4033,3951,3903,4057,3927,78,1200,500,2560,5,1,15604898,627,12.72,0.35,12,0.09,316.00,11352.00,6460,20230517,-37.77,3170,20221013,26.81,6460,-37.77,20230517,3330,20.72,20230425,6460,-37.77,20230517,3170,26.81,20221013,2.44,N,123700,500,78 억,,2313881,N,N,3,N,00,N
|
|
20230809,150708,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4050,50,2,1.25,53299185,13224,21.16,3965,4070,3965,5200,2800,4000,4030.49,14.83,0,7448,4163,4081,4033,3951,3903,4057,3927,78,1200,500,2560,5,1,15604898,632,12.82,0.36,12,0.08,316.00,11352.00,6460,20230517,-37.31,3170,20221013,27.76,6460,-37.31,20230517,3330,21.62,20230425,6460,-37.31,20230517,3170,27.76,20221013,2.44,N,123700,500,78 억,,2313881,N,N,9,N,00,N
|
|
20230809,140707,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4045,45,2,1.12,47885300,11885,19.02,3965,4070,3965,5200,2800,4000,4029.05,14.83,0,7142,4163,4081,4033,3951,3903,4057,3927,78,1200,500,2560,5,1,15604898,631,12.80,0.36,12,0.08,316.00,11352.00,6460,20230517,-37.38,3170,20221013,27.60,6460,-37.38,20230517,3330,21.47,20230425,6460,-37.38,20230517,3170,27.60,20221013,2.44,N,123700,500,78 억,,2313881,N,N,9,N,00,N
|
|
20230809,130722,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4030,30,2,0.75,29972340,7450,11.92,3965,4040,3965,5200,2800,4000,4023.13,14.83,0,3555,4163,4081,4033,3951,3903,4057,3927,78,1200,500,2560,5,1,15604898,629,12.75,0.36,12,0.05,316.00,11352.00,6460,20230517,-37.62,3170,20221013,27.13,6460,-37.62,20230517,3330,21.02,20230425,6460,-37.62,20230517,3170,27.13,20221013,2.44,N,123700,500,78 억,,2313881,N,N,9,N,00,N
|
|
20230809,120719,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4035,35,2,0.88,16665165,4154,6.65,3965,4035,3965,5200,2800,4000,4011.84,14.83,0,595,4163,4081,4033,3951,3903,4057,3927,78,1200,500,2560,5,1,15604898,630,12.77,0.36,12,0.03,316.00,11352.00,6460,20230517,-37.54,3170,20221013,27.29,6460,-37.54,20230517,3330,21.17,20230425,6460,-37.54,20230517,3170,27.29,20221013,2.44,N,123700,500,78 억,,2313881,N,N,9,N,00,N
|
|
20230809,110716,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4015,15,2,0.38,10795705,2694,4.31,3965,4035,3965,5200,2800,4000,4007.31,14.83,0,-249,4163,4081,4033,3951,3903,4057,3927,78,1200,500,2560,5,1,15604898,627,12.71,0.35,12,0.02,316.00,11352.00,6460,20230517,-37.85,3170,20221013,26.66,6460,-37.85,20230517,3330,20.57,20230425,6460,-37.85,20230517,3170,26.66,20221013,2.44,N,123700,500,78 억,,2313881,N,N,9,N,00,N
|
|
20230809,100705,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4005,5,2,0.12,6472885,1619,2.59,3965,4035,3965,5200,2800,4000,3998.08,14.83,0,-249,4163,4081,4033,3951,3903,4057,3927,78,1200,500,2560,5,1,15604898,625,12.67,0.35,12,0.01,316.00,11352.00,6460,20230517,-38.00,3170,20221013,26.34,6460,-38.00,20230517,3330,20.27,20230425,6460,-38.00,20230517,3170,26.34,20221013,2.44,N,123700,500,78 억,,2313881,N,N,9,N,00,N
|
|
20230809,090708,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3965,-35,5,-0.88,547195,138,0.22,3965,3970,3965,5200,2800,4000,3965.18,14.83,0,-13,4163,4081,4033,3951,3903,4057,3927,78,1200,500,2560,5,1,15604898,619,12.55,0.35,12,0.00,316.00,11352.00,6460,20230517,-38.62,3170,20221013,25.08,6460,-38.62,20230517,3330,19.07,20230425,6460,-38.62,20230517,3170,25.08,20221013,2.44,N,123700,500,78 억,,2313881,N,N,9,N,00,N
|
|
20230808,160723,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4000,-75,5,-1.84,252779455,62499,141.93,4045,4115,3985,5290,2855,4075,4044.58,14.87,0,-5187,4218,4146,4063,3991,3908,4105,3950,78,1217,500,2600,5,1,15604898,624,12.66,0.35,12,0.40,316.00,11352.00,6460,20230517,-38.08,3170,20221013,26.18,6460,-38.08,20230517,3330,20.12,20230425,6460,-38.08,20230517,3170,26.18,20221013,2.49,N,123700,500,78 억,,2320805,N,N,9,N,00,N
|
|
20230808,150714,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4010,-65,5,-1.60,238739935,58985,133.95,4045,4115,3990,5290,2855,4075,4047.47,14.87,0,-5362,4218,4146,4063,3991,3908,4105,3950,78,1217,500,2600,5,1,15604898,626,12.69,0.35,12,0.38,316.00,11352.00,6460,20230517,-37.93,3170,20221013,26.50,6460,-37.93,20230517,3330,20.42,20230425,6460,-37.93,20230517,3170,26.50,20221013,2.49,N,123700,500,78 억,,2320805,N,N,4,N,00,N
|
|
20230808,140711,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4050,-25,5,-0.61,192329815,47414,107.68,4045,4115,4030,5290,2855,4075,4056.39,14.87,0,1276,4218,4146,4063,3991,3908,4105,3950,78,1217,500,2600,5,1,15604898,632,12.82,0.36,12,0.30,316.00,11352.00,6460,20230517,-37.31,3170,20221013,27.76,6460,-37.31,20230517,3330,21.62,20230425,6460,-37.31,20230517,3170,27.76,20221013,2.49,N,123700,500,78 억,,2320805,N,N,4,N,00,N
|
|
20230808,130703,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4050,-25,5,-0.61,181676550,44784,101.70,4045,4115,4030,5290,2855,4075,4056.73,14.87,0,1560,4218,4146,4063,3991,3908,4105,3950,78,1217,500,2600,5,1,15604898,632,12.82,0.36,12,0.29,316.00,11352.00,6460,20230517,-37.31,3170,20221013,27.76,6460,-37.31,20230517,3330,21.62,20230425,6460,-37.31,20230517,3170,27.76,20221013,2.49,N,123700,500,78 억,,2320805,N,N,4,N,00,N
|
|
20230808,120709,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4060,-15,5,-0.37,147239460,36288,82.41,4045,4115,4030,5290,2855,4075,4057.52,14.87,0,2081,4218,4146,4063,3991,3908,4105,3950,78,1217,500,2600,5,1,15604898,634,12.85,0.36,12,0.23,316.00,11352.00,6460,20230517,-37.15,3170,20221013,28.08,6460,-37.15,20230517,3330,21.92,20230425,6460,-37.15,20230517,3170,28.08,20221013,2.49,N,123700,500,78 억,,2320805,N,N,4,N,00,N
|
|
20230808,110659,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4055,-20,5,-0.49,126898660,31273,71.02,4045,4115,4030,5290,2855,4075,4057.77,14.87,0,1733,4218,4146,4063,3991,3908,4105,3950,78,1217,500,2600,5,1,15604898,633,12.83,0.36,12,0.20,316.00,11352.00,6460,20230517,-37.23,3170,20221013,27.92,6460,-37.23,20230517,3330,21.77,20230425,6460,-37.23,20230517,3170,27.92,20221013,2.49,N,123700,500,78 억,,2320805,N,N,4,N,00,N
|
|
20230808,100712,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4060,-15,5,-0.37,74370245,18323,41.61,4045,4115,4040,5290,2855,4075,4058.85,14.87,0,6858,4218,4146,4063,3991,3908,4105,3950,78,1217,500,2600,5,1,15604898,634,12.85,0.36,12,0.12,316.00,11352.00,6460,20230517,-37.15,3170,20221013,28.08,6460,-37.15,20230517,3330,21.92,20230425,6460,-37.15,20230517,3170,28.08,20221013,2.49,N,123700,500,78 억,,2320805,N,N,4,N,00,N
|
|
20230808,090714,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4105,30,2,0.74,26641150,6553,14.88,4045,4115,4045,5290,2855,4075,4065.49,14.87,0,4954,4218,4146,4063,3991,3908,4105,3950,78,1217,500,2600,5,1,15604898,641,12.99,0.36,12,0.04,316.00,11352.00,6460,20230517,-36.46,3170,20221013,29.50,6460,-36.46,20230517,3330,23.27,20230425,6460,-36.46,20230517,3170,29.50,20221013,2.49,N,123700,500,78 억,,2320805,N,N,4,N,00,N
|
|
20230807,160708,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4075,-35,5,-0.85,178006825,44023,135.23,4110,4135,3980,5340,2880,4110,4042.42,14.96,0,-12815,4213,4161,4063,4011,3913,4187,4037,78,1230,500,2630,5,1,15604898,636,12.90,0.36,12,0.28,316.00,11352.00,6460,20230517,-36.92,3170,20221013,28.55,6460,-36.92,20230517,3330,22.37,20230425,6460,-36.92,20230517,3170,28.55,20221013,2.52,N,123700,500,78 억,,2335045,N,N,4,N,00,N
|
|
20230807,150708,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4060,-50,5,-1.22,167993385,41563,127.67,4110,4135,3980,5340,2880,4110,4041.45,14.96,0,-13036,4213,4161,4063,4011,3913,4187,4037,78,1230,500,2630,5,1,15604898,634,12.85,0.36,12,0.27,316.00,11352.00,6460,20230517,-37.15,3170,20221013,28.08,6460,-37.15,20230517,3330,21.92,20230425,6460,-37.15,20230517,3170,28.08,20221013,2.52,N,123700,500,78 억,,2335045,N,N,4,N,00,N
|
|
20230807,140710,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4070,-40,5,-0.97,152991935,37874,116.34,4110,4135,3980,5340,2880,4110,4038.99,14.96,0,-14289,4213,4161,4063,4011,3913,4187,4037,78,1230,500,2630,5,1,15604898,635,12.88,0.36,12,0.24,316.00,11352.00,6460,20230517,-37.00,3170,20221013,28.39,6460,-37.00,20230517,3330,22.22,20230425,6460,-37.00,20230517,3170,28.39,20221013,2.52,N,123700,500,78 억,,2335045,N,N,4,N,00,N
|
|
20230807,130704,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4095,-15,5,-0.36,147519235,36532,112.22,4110,4135,3980,5340,2880,4110,4037.54,14.96,0,-13528,4213,4161,4063,4011,3913,4187,4037,78,1230,500,2630,5,1,15604898,639,12.96,0.36,12,0.23,316.00,11352.00,6460,20230517,-36.61,3170,20221013,29.18,6460,-36.61,20230517,3330,22.97,20230425,6460,-36.61,20230517,3170,29.18,20221013,2.52,N,123700,500,78 억,,2335045,N,N,4,N,00,N
|
|
20230807,120702,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4085,-25,5,-0.61,135682110,33635,103.32,4110,4135,3980,5340,2880,4110,4033.33,14.96,0,-13350,4213,4161,4063,4011,3913,4187,4037,78,1230,500,2630,5,1,15604898,637,12.93,0.36,12,0.22,316.00,11352.00,6460,20230517,-36.76,3170,20221013,28.86,6460,-36.76,20230517,3330,22.67,20230425,6460,-36.76,20230517,3170,28.86,20221013,2.52,N,123700,500,78 억,,2335045,N,N,4,N,00,N
|
|
20230807,110658,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4075,-35,5,-0.85,133977855,33217,102.03,4110,4135,3980,5340,2880,4110,4032.78,14.96,0,-13610,4213,4161,4063,4011,3913,4187,4037,78,1230,500,2630,5,1,15604898,636,12.90,0.36,12,0.21,316.00,11352.00,6460,20230517,-36.92,3170,20221013,28.55,6460,-36.92,20230517,3330,22.37,20230425,6460,-36.92,20230517,3170,28.55,20221013,2.52,N,123700,500,78 억,,2335045,N,N,4,N,00,N
|
|
20230807,100705,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4030,-80,5,-1.95,91286180,22657,69.60,4110,4135,3980,5340,2880,4110,4028.06,14.96,0,-16368,4213,4161,4063,4011,3913,4187,4037,78,1230,500,2630,5,1,15604898,629,12.75,0.36,12,0.15,316.00,11352.00,6460,20230517,-37.62,3170,20221013,27.13,6460,-37.62,20230517,3330,21.02,20230425,6460,-37.62,20230517,3170,27.13,20221013,2.52,N,123700,500,78 억,,2335045,N,N,4,N,00,N
|
|
20230807,090704,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4000,-110,5,-2.68,44828135,11068,34.00,4110,4135,3980,5340,2880,4110,4048.74,14.96,0,-6162,4213,4161,4063,4011,3913,4187,4037,78,1230,500,2630,5,1,15604898,624,12.66,0.35,12,0.07,316.00,11352.00,6460,20230517,-38.08,3170,20221013,26.18,6460,-38.08,20230517,3330,20.12,20230425,6460,-38.08,20230517,3170,26.18,20221013,2.52,N,123700,500,78 억,,2335045,N,N,4,N,00,N
|
|
20230804,160658,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4110,105,2,2.62,126710535,31351,56.20,4000,4115,3965,5200,2805,4005,4041.08,14.91,0,7812,4228,4116,4008,3896,3788,4062,3842,78,1197,500,2560,5,1,15604898,641,13.01,0.36,12,0.20,316.00,11352.00,6460,20230517,-36.38,3170,20221013,29.65,6460,-36.38,20230517,3330,23.42,20230425,6460,-36.38,20230517,3170,29.65,20221013,2.47,N,123700,500,78 억,,2327200,N,N,4,N,00,N
|
|
20230804,150657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4075,70,2,1.75,117506095,29110,52.19,4000,4115,3965,5200,2805,4005,4036.62,14.91,0,8178,4228,4116,4008,3896,3788,4062,3842,78,1197,500,2560,5,1,15604898,636,12.90,0.36,12,0.19,316.00,11352.00,6460,20230517,-36.92,3170,20221013,28.55,6460,-36.92,20230517,3330,22.37,20230425,6460,-36.92,20230517,3170,28.55,20221013,2.47,N,123700,500,78 억,,2327200,N,N,3,N,00,N
|
|
20230804,140708,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4050,45,2,1.12,66355715,16513,29.60,4000,4070,3965,5200,2805,4005,4018.39,14.91,0,5700,4228,4116,4008,3896,3788,4062,3842,78,1197,500,2560,5,1,15604898,632,12.82,0.36,12,0.11,316.00,11352.00,6460,20230517,-37.31,3170,20221013,27.76,6460,-37.31,20230517,3330,21.62,20230425,6460,-37.31,20230517,3170,27.76,20221013,2.47,N,123700,500,78 억,,2327200,N,N,3,N,00,N
|
|
20230804,130656,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4045,40,2,1.00,63210510,15736,28.21,4000,4070,3965,5200,2805,4005,4016.94,14.91,0,5330,4228,4116,4008,3896,3788,4062,3842,78,1197,500,2560,5,1,15604898,631,12.80,0.36,12,0.10,316.00,11352.00,6460,20230517,-37.38,3170,20221013,27.60,6460,-37.38,20230517,3330,21.47,20230425,6460,-37.38,20230517,3170,27.60,20221013,2.47,N,123700,500,78 억,,2327200,N,N,3,N,00,N
|
|
20230804,120655,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4015,10,2,0.25,58568630,14586,26.15,4000,4070,3965,5200,2805,4005,4015.40,14.91,0,5412,4228,4116,4008,3896,3788,4062,3842,78,1197,500,2560,5,1,15604898,627,12.71,0.35,12,0.09,316.00,11352.00,6460,20230517,-37.85,3170,20221013,26.66,6460,-37.85,20230517,3330,20.57,20230425,6460,-37.85,20230517,3170,26.66,20221013,2.47,N,123700,500,78 억,,2327200,N,N,3,N,00,N
|
|
20230804,110701,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4060,55,2,1.37,55413315,13803,24.74,4000,4070,3965,5200,2805,4005,4014.58,14.91,0,5011,4228,4116,4008,3896,3788,4062,3842,78,1197,500,2560,5,1,15604898,634,12.85,0.36,12,0.09,316.00,11352.00,6460,20230517,-37.15,3170,20221013,28.08,6460,-37.15,20230517,3330,21.92,20230425,6460,-37.15,20230517,3170,28.08,20221013,2.47,N,123700,500,78 억,,2327200,N,N,3,N,00,N
|
|
20230804,100652,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4035,30,2,0.75,31148290,7793,13.97,4000,4050,3965,5200,2805,4005,3996.96,14.91,0,1966,4228,4116,4008,3896,3788,4062,3842,78,1197,500,2560,5,1,15604898,630,12.77,0.36,12,0.05,316.00,11352.00,6460,20230517,-37.54,3170,20221013,27.29,6460,-37.54,20230517,3330,21.17,20230425,6460,-37.54,20230517,3170,27.29,20221013,2.47,N,123700,500,78 억,,2327200,N,N,3,N,00,N
|
|
20230804,090651,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3965,-40,5,-1.00,13753555,3446,6.18,4000,4005,3965,5200,2805,4005,3991.17,14.91,0,-864,4228,4116,4008,3896,3788,4062,3842,78,1197,500,2560,5,1,15604898,619,12.55,0.35,12,0.02,316.00,11352.00,6460,20230517,-38.62,3170,20221013,25.08,6460,-38.62,20230517,3330,19.07,20230425,6460,-38.62,20230517,3170,25.08,20221013,2.47,N,123700,500,78 억,,2327200,N,N,3,N,00,N
|
|
20230803,160652,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4005,-75,5,-1.84,222955040,55650,121.11,4010,4120,3900,5300,2860,4080,4006.34,14.92,0,203,4320,4200,4125,4005,3930,4162,3967,78,1220,500,2610,5,1,15604898,625,12.67,0.35,12,0.36,316.00,11352.00,6460,20230517,-38.00,3170,20221013,26.34,6460,-38.00,20230517,3330,20.27,20230425,6460,-38.00,20230517,3170,26.34,20221013,2.53,N,123700,500,78 억,,2328694,N,N,3,N,00,N
|
|
20230803,150657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4060,-20,5,-0.49,216588595,54068,117.67,4010,4120,3900,5300,2860,4080,4005.81,14.92,0,160,4320,4200,4125,4005,3930,4162,3967,78,1220,500,2610,5,1,15604898,634,12.85,0.36,12,0.35,316.00,11352.00,6460,20230517,-37.15,3170,20221013,28.08,6460,-37.15,20230517,3330,21.92,20230425,6460,-37.15,20230517,3170,28.08,20221013,2.53,N,123700,500,78 억,,2328694,N,N,3,N,00,N
|
|
20230803,140650,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4040,-40,5,-0.98,207954915,51931,113.02,4010,4120,3900,5300,2860,4080,4004.40,14.92,0,1714,4320,4200,4125,4005,3930,4162,3967,78,1220,500,2610,5,1,15604898,630,12.78,0.36,12,0.33,316.00,11352.00,6460,20230517,-37.46,3170,20221013,27.44,6460,-37.46,20230517,3330,21.32,20230425,6460,-37.46,20230517,3170,27.44,20221013,2.53,N,123700,500,78 억,,2328694,N,N,3,N,00,N
|
|
20230803,130654,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4020,-60,5,-1.47,205534460,51331,111.71,4010,4120,3900,5300,2860,4080,4004.05,14.92,0,1652,4320,4200,4125,4005,3930,4162,3967,78,1220,500,2610,5,1,15604898,627,12.72,0.35,12,0.33,316.00,11352.00,6460,20230517,-37.77,3170,20221013,26.81,6460,-37.77,20230517,3330,20.72,20230425,6460,-37.77,20230517,3170,26.81,20221013,2.53,N,123700,500,78 억,,2328694,N,N,3,N,00,N
|
|
20230803,120657,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4010,-70,5,-1.72,195155090,48756,106.11,4010,4120,3900,5300,2860,4080,4002.64,14.92,0,1390,4320,4200,4125,4005,3930,4162,3967,78,1220,500,2610,5,1,15604898,626,12.69,0.35,12,0.31,316.00,11352.00,6460,20230517,-37.93,3170,20221013,26.50,6460,-37.93,20230517,3330,20.42,20230425,6460,-37.93,20230517,3170,26.50,20221013,2.53,N,123700,500,78 억,,2328694,N,N,3,N,00,N
|
|
20230803,110648,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4000,-80,5,-1.96,170674935,42565,92.63,4010,4120,3910,5300,2860,4080,4009.70,14.92,0,-772,4320,4200,4125,4005,3930,4162,3967,78,1220,500,2610,5,1,15604898,624,12.66,0.35,12,0.27,316.00,11352.00,6460,20230517,-38.08,3170,20221013,26.18,6460,-38.08,20230517,3330,20.12,20230425,6460,-38.08,20230517,3170,26.18,20221013,2.53,N,123700,500,78 억,,2328694,N,N,3,N,00,N
|
|
20230803,100648,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4035,-45,5,-1.10,103391870,25706,55.94,4010,4120,3955,5300,2860,4080,4022.02,14.92,0,711,4320,4200,4125,4005,3930,4162,3967,78,1220,500,2610,5,1,15604898,630,12.77,0.36,12,0.16,316.00,11352.00,6460,20230517,-37.54,3170,20221013,27.29,6460,-37.54,20230517,3330,21.17,20230425,6460,-37.54,20230517,3170,27.29,20221013,2.53,N,123700,500,78 억,,2328694,N,N,3,N,00,N
|
|
20230803,090648,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4025,-55,5,-1.35,32197725,8034,17.48,4010,4035,4000,5300,2860,4080,4007.39,14.92,0,-3975,4320,4200,4125,4005,3930,4162,3967,78,1220,500,2610,5,1,15604898,628,12.74,0.35,12,0.05,316.00,11352.00,6460,20230517,-37.69,3170,20221013,26.97,6460,-37.69,20230517,3330,20.87,20230425,6460,-37.69,20230517,3170,26.97,20221013,2.53,N,123700,500,78 억,,2328694,N,N,3,N,00,N
|
|
20230802,160651,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4080,-145,5,-3.43,183203320,44277,77.94,4240,4245,4050,5490,2960,4225,4137.73,15.04,0,-15304,4365,4295,4215,4145,4065,4330,4180,78,1265,500,2700,5,1,15604898,637,12.91,0.36,12,0.28,316.00,11352.00,6460,20230517,-36.84,3170,20221013,28.71,6460,-36.84,20230517,3330,22.52,20230425,6460,-36.84,20230517,3170,28.71,20221013,2.57,N,123700,500,78 억,,2346887,N,N,3,N,00,N
|
|
20230802,150700,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4085,-140,5,-3.31,169189150,40858,71.92,4240,4245,4050,5490,2960,4225,4140.91,15.04,0,-14168,4365,4295,4215,4145,4065,4330,4180,78,1265,500,2700,5,1,15604898,637,12.93,0.36,12,0.26,316.00,11352.00,6460,20230517,-36.76,3170,20221013,28.86,6460,-36.76,20230517,3330,22.67,20230425,6460,-36.76,20230517,3170,28.86,20221013,2.57,N,123700,500,78 억,,2346887,N,N,2,N,00,N
|
|
20230802,140653,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4070,-155,5,-3.67,163128835,39374,69.31,4240,4245,4050,5490,2960,4225,4143.06,15.04,0,-13616,4365,4295,4215,4145,4065,4330,4180,78,1265,500,2700,5,1,15604898,635,12.88,0.36,12,0.25,316.00,11352.00,6460,20230517,-37.00,3170,20221013,28.39,6460,-37.00,20230517,3330,22.22,20230425,6460,-37.00,20230517,3170,28.39,20221013,2.57,N,123700,500,78 억,,2346887,N,N,2,N,00,N
|
|
20230802,130649,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4090,-135,5,-3.20,142702270,34370,60.50,4240,4245,4070,5490,2960,4225,4151.94,15.04,0,-12287,4365,4295,4215,4145,4065,4330,4180,78,1265,500,2700,5,1,15604898,638,12.94,0.36,12,0.22,316.00,11352.00,6460,20230517,-36.69,3170,20221013,29.02,6460,-36.69,20230517,3330,22.82,20230425,6460,-36.69,20230517,3170,29.02,20221013,2.57,N,123700,500,78 억,,2346887,N,N,2,N,00,N
|
|
20230802,120644,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4100,-125,5,-2.96,117967255,28332,49.87,4240,4245,4080,5490,2960,4225,4163.75,15.04,0,-12904,4365,4295,4215,4145,4065,4330,4180,78,1265,500,2700,5,1,15604898,640,12.97,0.36,12,0.18,316.00,11352.00,6460,20230517,-36.53,3170,20221013,29.34,6460,-36.53,20230517,3330,23.12,20230425,6460,-36.53,20230517,3170,29.34,20221013,2.57,N,123700,500,78 억,,2346887,N,N,2,N,00,N
|
|
20230802,110644,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4175,-50,5,-1.18,73275120,17508,30.82,4240,4245,4135,5490,2960,4225,4185.24,15.04,0,-7525,4365,4295,4215,4145,4065,4330,4180,78,1265,500,2700,5,1,15604898,652,13.21,0.37,12,0.11,316.00,11352.00,6460,20230517,-35.37,3170,20221013,31.70,6460,-35.37,20230517,3330,25.38,20230425,6460,-35.37,20230517,3170,31.70,20221013,2.57,N,123700,500,78 억,,2346887,N,N,2,N,00,N
|
|
20230802,100646,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4145,-80,5,-1.89,54909560,13096,23.05,4240,4245,4135,5490,2960,4225,4192.85,15.04,0,-4627,4365,4295,4215,4145,4065,4330,4180,78,1265,500,2700,5,1,15604898,647,13.12,0.37,12,0.08,316.00,11352.00,6460,20230517,-35.84,3170,20221013,30.76,6460,-35.84,20230517,3330,24.47,20230425,6460,-35.84,20230517,3170,30.76,20221013,2.57,N,123700,500,78 억,,2346887,N,N,2,N,00,N
|
|
20230802,090646,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4240,15,2,0.36,15389460,3634,6.40,4240,4240,4220,5490,2960,4225,4234.85,15.04,0,-2928,4365,4295,4215,4145,4065,4330,4180,78,1265,500,2700,5,1,15604898,662,13.42,0.37,12,0.02,316.00,11352.00,6460,20230517,-34.37,3170,20221013,33.75,6460,-34.37,20230517,3330,27.33,20230425,6460,-34.37,20230517,3170,33.75,20221013,2.57,N,123700,500,78 억,,2346887,N,N,2,N,00,N
|
|
20230801,160647,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4225,20,2,0.48,236795775,56302,73.72,4205,4285,4135,5460,2945,4205,4205.81,15.17,0,-21443,4298,4251,4158,4111,4018,4275,4135,78,1257,500,2690,5,1,15604898,659,13.37,0.37,12,0.36,316.00,11352.00,6460,20230517,-34.60,3170,20221013,33.28,6460,-34.60,20230517,3330,26.88,20230425,6460,-34.60,20230517,3170,33.28,20221013,2.59,N,123700,500,78 억,,2367666,N,N,2,N,00,N
|
|
20230801,150643,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4165,-40,5,-0.95,221327545,52633,68.91,4205,4275,4135,5460,2945,4205,4205.11,15.17,0,-21448,4298,4251,4158,4111,4018,4275,4135,78,1257,500,2690,5,1,15604898,650,13.18,0.37,12,0.34,316.00,11352.00,6460,20230517,-35.53,3170,20221013,31.39,6460,-35.53,20230517,3330,25.08,20230425,6460,-35.53,20230517,3170,31.39,20221013,2.59,N,123700,500,78 억,,2367666,N,N,4,N,00,N
|
|
20230801,140656,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4140,-65,5,-1.55,215373190,51202,67.04,4205,4275,4140,5460,2945,4205,4206.34,15.17,0,-21229,4298,4251,4158,4111,4018,4275,4135,78,1257,500,2690,5,1,15604898,646,13.10,0.36,12,0.33,316.00,11352.00,6460,20230517,-35.91,3170,20221013,30.60,6460,-35.91,20230517,3330,24.32,20230425,6460,-35.91,20230517,3170,30.60,20221013,2.59,N,123700,500,78 억,,2367666,N,N,4,N,00,N
|
|
20230801,130642,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4225,20,2,0.48,176132260,41789,54.72,4205,4275,4180,5460,2945,4205,4214.80,15.17,0,-14855,4298,4251,4158,4111,4018,4275,4135,78,1257,500,2690,5,1,15604898,659,13.37,0.37,12,0.27,316.00,11352.00,6460,20230517,-34.60,3170,20221013,33.28,6460,-34.60,20230517,3330,26.88,20230425,6460,-34.60,20230517,3170,33.28,20221013,2.59,N,123700,500,78 억,,2367666,N,N,4,N,00,N
|
|
20230801,120641,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4215,10,2,0.24,164972555,39147,51.26,4205,4255,4180,5460,2945,4205,4214.18,15.17,0,-13820,4298,4251,4158,4111,4018,4275,4135,78,1257,500,2690,5,1,15604898,658,13.34,0.37,12,0.25,316.00,11352.00,6460,20230517,-34.75,3170,20221013,32.97,6460,-34.75,20230517,3330,26.58,20230425,6460,-34.75,20230517,3170,32.97,20221013,2.59,N,123700,500,78 억,,2367666,N,N,4,N,00,N
|
|
20230801,110639,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4220,15,2,0.36,121911980,28910,37.85,4205,4255,4190,5460,2945,4205,4216.95,15.17,0,-4647,4298,4251,4158,4111,4018,4275,4135,78,1257,500,2690,5,1,15604898,659,13.35,0.37,12,0.19,316.00,11352.00,6460,20230517,-34.67,3170,20221013,33.12,6460,-34.67,20230517,3330,26.73,20230425,6460,-34.67,20230517,3170,33.12,20221013,2.59,N,123700,500,78 억,,2367666,N,N,4,N,00,N
|
|
20230801,100643,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4220,15,2,0.36,100967260,23952,31.36,4205,4255,4190,5460,2945,4205,4215.41,15.17,0,-3732,4298,4251,4158,4111,4018,4275,4135,78,1257,500,2690,5,1,15604898,659,13.35,0.37,12,0.15,316.00,11352.00,6460,20230517,-34.67,3170,20221013,33.12,6460,-34.67,20230517,3330,26.73,20230425,6460,-34.67,20230517,3170,33.12,20221013,2.59,N,123700,500,78 억,,2367666,N,N,4,N,00,N
|
|
20230801,090638,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,4210,5,2,0.12,21357785,5081,6.65,4205,4210,4190,5460,2945,4205,4203.46,15.17,0,-2837,4298,4251,4158,4111,4018,4275,4135,78,1257,500,2690,5,1,15604898,657,13.32,0.37,12,0.03,316.00,11352.00,6460,20230517,-34.83,3170,20221013,32.81,6460,-34.83,20230517,3330,26.43,20230425,6460,-34.83,20230517,3170,32.81,20221013,2.59,N,123700,500,78 억,,2367666,N,N,4,N,00,N
|